Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 139.53 | 141.77 | 136.21 | 137.91 | 20,573,632 | -1.52(-1.09%) |
Jun 27, 2024 | 137.83 | 141.83 | 137.60 | 139.43 | 9,476,576 | +1.19(+0.86%) |
Jun 26, 2024 | 138.52 | 141.31 | 135.09 | 138.24 | 12,706,625 | -2.11(-1.50%) |
Jun 25, 2024 | 139.32 | 141.75 | 137.61 | 140.35 | 8,457,919 | +2.79(+2.03%) |
Jun 24, 2024 | 143.30 | 143.56 | 137.56 | 137.56 | 13,978,742 | -7.50(-5.17%) |
Jun 21, 2024 | 145.78 | 147.19 | 140.64 | 145.06 | 16,788,952 | -3.46(-2.33%) |
Jun 20, 2024 | 156.63 | 161.52 | 145.02 | 148.52 | 39,944,332 | -0.63(-0.42%) |
Jun 18, 2024 | 143.58 | 154.14 | 143.30 | 149.15 | 33,527,384 | +7.12(+5.01%) |
Jun 17, 2024 | 137.13 | 144.74 | 137.03 | 142.03 | 26,897,588 | +7.05(+5.22%) |
Jun 14, 2024 | 133.37 | 135.53 | 131.29 | 134.98 | 12,995,362 | -0.04(-0.03%) |
Jun 13, 2024 | 131.99 | 136.19 | 131.80 | 135.02 | 16,058,970 | +3.21(+2.44%) |
Jun 12, 2024 | 132.83 | 132.94 | 130.10 | 131.81 | 11,416,794 | +0.17(+0.13%) |
Jun 11, 2024 | 131.50 | 134.85 | 130.02 | 131.64 | 9,167,787 | -0.81(-0.61%) |
Jun 10, 2024 | 129.00 | 135.46 | 128.40 | 132.45 | 14,003,061 | +2.48(+1.91%) |
Jun 07, 2024 | 131.50 | 134.06 | 127.59 | 129.97 | 19,597,766 | -3.99(-2.98%) |
Jun 06, 2024 | 136.25 | 136.70 | 132.16 | 133.96 | 13,914,794 | -3.70(-2.69%) |
Jun 05, 2024 | 135.95 | 139.40 | 132.95 | 137.66 | 19,134,472 | +1.90(+1.40%) |
Jun 04, 2024 | 132.20 | 138.98 | 131.88 | 135.76 | 22,305,234 | +3.73(+2.83%) |
Jun 03, 2024 | 140.55 | 140.74 | 128.60 | 132.03 | 41,173,732 | -7.53(-5.40%) |
May 31, 2024 | 143.80 | 144.80 | 131.01 | 139.56 | 67,192,888 | -30.36(-17.87%) |
May 30, 2024 | 178.80 | 178.84 | 165.11 | 169.92 | 44,112,752 | -9.29(-5.18%) |
May 29, 2024 | 165.56 | 179.70 | 164.30 | 179.21 | 23,171,848 | +13.13(+7.91%) |
May 28, 2024 | 168.43 | 169.69 | 161.01 | 166.08 | 18,676,120 | +5.90(+3.68%) |
May 24, 2024 | 156.02 | 166.77 | 154.61 | 160.18 | 17,563,812 | +6.61(+4.30%) |
May 23, 2024 | 158.99 | 162.71 | 150.13 | 153.57 | 16,824,250 | +5.79(+3.92%) |
May 22, 2024 | 147.91 | 148.99 | 145.87 | 147.78 | 4,677,851 | +0.54(+0.37%) |
May 21, 2024 | 145.05 | 149.90 | 144.00 | 147.24 | 6,658,339 | +1.79(+1.23%) |
May 20, 2024 | 150.90 | 154.59 | 145.02 | 145.45 | 10,573,505 | -4.07(-2.72%) |
May 17, 2024 | 148.63 | 150.28 | 145.88 | 149.52 | 9,893,498 | +3.22(+2.20%) |
May 16, 2024 | 150.50 | 150.84 | 143.50 | 146.30 | 9,407,090 | -2.86(-1.92%) |
May 15, 2024 | 139.90 | 150.28 | 138.66 | 149.16 | 16,969,224 | +15.04(+11.21%) |
May 14, 2024 | 129.49 | 134.69 | 128.60 | 134.12 | 4,174,280 | +3.11(+2.37%) |
May 13, 2024 | 133.30 | 134.90 | 130.68 | 131.01 | 4,104,710 | -1.76(-1.33%) |
May 10, 2024 | 133.93 | 134.60 | 131.42 | 132.77 | 4,536,960 | +1.09(+0.83%) |
May 09, 2024 | 131.17 | 132.42 | 129.27 | 131.68 | 6,700,908 | +0.07(+0.05%) |
May 08, 2024 | 127.16 | 131.88 | 126.00 | 131.61 | 4,918,828 | +4.06(+3.18%) |
May 07, 2024 | 128.22 | 129.70 | 126.25 | 127.55 | 3,245,150 | -1.78(-1.38%) |
May 06, 2024 | 125.00 | 129.39 | 124.25 | 129.33 | 5,023,970 | +4.23(+3.38%) |
May 03, 2024 | 125.49 | 127.59 | 124.71 | 125.10 | 3,942,772 | +1.71(+1.39%) |
May 02, 2024 | 121.64 | 123.91 | 118.36 | 123.39 | 4,856,645 | +4.61(+3.88%) |